Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Optinose Inc
(NQ:
OPTN
)
1.060
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 19, 2024
1.070
1.100
1.035
1.060
1,007,371
-0.02(-1.85%)
Jul 18, 2024
1.080
1.140
1.080
1.080
669,865
-0.02(-1.82%)
Jul 17, 2024
1.150
1.150
1.080
1.100
676,857
-0.05(-4.35%)
Jul 16, 2024
1.250
1.250
1.130
1.150
1,349,651
-0.12(-9.45%)
Jul 15, 2024
1.270
1.300
1.200
1.270
1,485,306
+0.00(+0.00%)
Jul 12, 2024
1.180
1.290
1.180
1.270
688,863
+0.08(+6.72%)
Jul 11, 2024
1.110
1.215
1.100
1.190
458,986
+0.09(+8.18%)
Jul 10, 2024
1.070
1.100
1.050
1.100
378,046
+0.04(+3.29%)
Jul 09, 2024
1.070
1.080
1.030
1.065
380,092
-0.01(-0.47%)
Jul 08, 2024
1.050
1.080
1.020
1.070
494,495
+0.03(+2.39%)
Jul 05, 2024
1.060
1.060
1.040
1.045
291,122
-0.01(-0.48%)
Jul 03, 2024
1.060
1.070
1.030
1.050
249,256
+0.01(+0.96%)
Jul 02, 2024
1.050
1.050
1.020
1.040
569,511
-0.01(-0.95%)
Jul 01, 2024
1.040
1.080
1.030
1.050
1,209,212
+0.01(+0.96%)
Jun 28, 2024
1.080
1.125
1.030
1.040
9,441,328
-0.04(-3.70%)
Jun 27, 2024
1.030
1.100
1.015
1.080
1,354,939
+0.08(+8.22%)
Jun 26, 2024
1.010
1.150
0.9900
0.9980
1,066,034
-0.03(-3.11%)
Jun 25, 2024
1.080
1.090
1.030
1.030
985,045
-0.04(-3.74%)
Jun 24, 2024
1.080
1.130
1.060
1.070
1,003,972
-0.02(-1.83%)
Jun 21, 2024
1.120
1.180
1.090
1.090
2,010,446
-0.04(-3.54%)
Jun 20, 2024
1.140
1.200
1.120
1.130
842,253
-0.02(-1.74%)
Jun 18, 2024
1.180
1.190
1.120
1.150
545,296
-0.04(-3.36%)
Jun 17, 2024
1.180
1.220
1.140
1.190
327,976
+0.03(+3.03%)
Jun 14, 2024
1.180
1.200
1.130
1.155
281,898
-0.03(-2.94%)
Jun 13, 2024
1.220
1.240
1.130
1.190
390,663
-0.05(-4.03%)
Jun 12, 2024
1.260
1.335
1.200
1.240
551,202
-0.02(-1.59%)
Jun 11, 2024
1.150
1.280
1.130
1.260
510,158
+0.09(+7.69%)
Jun 10, 2024
1.070
1.210
1.040
1.170
551,773
+0.11(+10.38%)
Jun 07, 2024
1.050
1.090
1.030
1.060
394,708
+0.02(+1.92%)
Jun 06, 2024
1.050
1.080
1.030
1.040
222,733
-0.04(-3.70%)
Jun 05, 2024
1.070
1.100
1.055
1.080
254,109
+0.01(+0.93%)
Jun 04, 2024
1.100
1.100
1.040
1.070
334,537
-0.02(-1.83%)
Jun 03, 2024
1.080
1.110
1.060
1.090
381,002
+0.01(+0.93%)
May 31, 2024
1.090
1.100
1.030
1.080
490,878
+0.01(+0.93%)
May 30, 2024
1.070
1.100
1.055
1.070
425,795
+0.00(+0.00%)
May 29, 2024
1.150
1.160
1.060
1.070
720,225
-0.10(-8.55%)
May 28, 2024
1.110
1.200
1.100
1.170
602,384
+0.06(+5.41%)
May 24, 2024
1.150
1.150
1.090
1.110
647,267
-0.02(-1.77%)
May 23, 2024
1.160
1.165
1.100
1.130
544,090
-0.03(-2.59%)
May 22, 2024
1.180
1.180
1.130
1.160
331,438
+0.00(+0.00%)
May 21, 2024
1.230
1.230
1.120
1.160
577,611
-0.04(-3.33%)
May 20, 2024
1.290
1.330
1.180
1.200
1,106,217
-0.06(-4.76%)
May 17, 2024
1.300
1.325
1.220
1.260
899,366
-0.03(-2.33%)
May 16, 2024
1.170
1.310
1.160
1.290
758,408
+0.10(+8.86%)
May 15, 2024
1.120
1.190
1.105
1.185
568,969
+0.06(+4.87%)
May 14, 2024
1.160
1.180
1.053
1.130
977,031
-0.04(-3.42%)
May 13, 2024
1.250
1.250
1.150
1.170
660,176
-0.05(-4.10%)
May 10, 2024
1.140
1.240
1.120
1.220
853,754
+0.10(+8.93%)
May 09, 2024
1.000
1.180
1.000
1.120
1,571,888
+0.08(+7.69%)
May 08, 2024
1.010
1.040
1.010
1.040
226,007
+0.01(+0.97%)
May 07, 2024
1.150
1.150
1.010
1.030
855,444
-0.11(-9.65%)
May 06, 2024
1.200
1.210
1.070
1.140
2,790,471
+0.13(+12.87%)
May 03, 2024
0.8800
1.010
0.8799
1.010
1,121,608
+0.13(+15.09%)
May 02, 2024
0.9191
0.9250
0.8705
0.8776
518,915
-0.03(-3.37%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.